华盛昌 sz.002980
128.02
+10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.00 | 23.50 | 22.63 | 22.96 | +0.57% | 0.53 | 2.29% |
| 2025-10-22 | 23.00 | 23.20 | 22.80 | 22.83 | -1.25% | 0.29 | 1.27% |
| 2025-10-21 | 23.25 | 23.25 | 22.70 | 23.12 | +0.78% | 0.38 | 1.65% |
| 2025-10-20 | 22.81 | 23.40 | 22.75 | 22.94 | +0.66% | 0.51 | 2.22% |
| 2025-10-17 | 23.99 | 24.16 | 22.68 | 22.79 | -4.52% | 0.70 | 2.98% |
| 2025-10-16 | 24.38 | 24.40 | 23.67 | 23.87 | -2.05% | 0.66 | 2.76% |
| 2025-10-15 | 24.20 | 24.40 | 23.77 | 24.37 | +1.41% | 0.51 | 2.10% |
| 2025-10-14 | 24.70 | 25.25 | 23.80 | 24.03 | -2.36% | 0.87 | 3.54% |
| 2025-10-13 | 23.71 | 24.80 | 23.30 | 24.61 | -1.60% | 0.99 | 4.04% |
| 2025-10-10 | 25.69 | 25.76 | 24.71 | 25.01 | -3.06% | 1.08 | 4.27% |
| 2025-10-09 | 25.10 | 26.51 | 25.05 | 25.80 | +3.70% | 2.04 | 7.83% |
| 2025-09-30 | 24.78 | 25.34 | 24.62 | 24.88 | +0.57% | 0.83 | 3.32% |
| 2025-09-29 | 25.05 | 25.25 | 24.50 | 24.74 | -1.20% | 0.87 | 3.50% |
| 2025-09-26 | 25.52 | 25.71 | 24.98 | 25.04 | -2.15% | 0.99 | 3.90% |
| 2025-09-25 | 25.62 | 25.88 | 25.38 | 25.59 | -0.23% | 1.24 | 4.82% |
| 2025-09-24 | 26.21 | 26.30 | 25.31 | 25.65 | -0.85% | 1.29 | 4.99% |
| 2025-09-23 | 26.52 | 26.56 | 25.18 | 25.87 | +0.51% | 2.95 | 11.35% |
| 2025-09-22 | 23.39 | 25.74 | 23.39 | 25.74 | +10.00% | 2.52 | 10.02% |
| 2025-09-19 | 23.80 | 24.02 | 23.10 | 23.40 | -2.13% | 0.73 | 3.07% |
| 2025-09-18 | 24.71 | 24.96 | 23.67 | 23.91 | -3.59% | 1.19 | 4.87% |